B3 SA - Brasil, Bolsa, Balcao B3SA3
BMFBOVESPA · Brezilya · Finans
BRL 18,40+0,06 (+%0,33)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18,38 | +%0,22 | BRL 18,32 | BRL 18,58 | BRL 18,11 | 20,66M |
| 2026-09-30 | BRL 18,34 | +%2,46 | BRL 18,42 | BRL 18,60 | BRL 18,09 | 39,44M |
| 2026-09-29 | BRL 17,90 | +%1,36 | BRL 17,69 | BRL 18,05 | BRL 17,53 | 56,31M |
| 2026-09-28 | BRL 17,66 | -%1,67 | BRL 17,73 | BRL 17,98 | BRL 17,62 | 46,62M |
| 2026-09-25 | BRL 17,96 | +%0,79 | BRL 17,76 | BRL 18,03 | BRL 17,61 | 17,06M |
| 2026-09-24 | BRL 17,82 | -%1,22 | BRL 18,00 | BRL 18,09 | BRL 17,70 | 43,92M |
| 2026-09-23 | BRL 18,04 | -%2,12 | BRL 18,04 | BRL 18,49 | BRL 17,97 | 46,40M |
| 2026-09-22 | BRL 18,43 | +%1,10 | BRL 18,12 | BRL 18,53 | BRL 18,03 | 83,68M |
| 2026-09-21 | BRL 18,23 | +%3,64 | BRL 17,78 | BRL 18,38 | BRL 17,75 | 49,19M |
| 2026-09-18 | BRL 17,59 | -%0,06 | BRL 17,44 | BRL 17,70 | BRL 17,39 | 67,88M |
| 2026-09-17 | BRL 17,60 | +%0,11 | BRL 17,73 | BRL 17,79 | BRL 17,24 | 31,85M |
| 2026-09-16 | BRL 17,58 | +%0,92 | BRL 17,37 | BRL 17,76 | BRL 17,32 | 30,86M |
| 2026-09-15 | BRL 17,42 | +%0,29 | BRL 17,56 | BRL 17,61 | BRL 17,20 | 28,72M |
| 2026-09-14 | BRL 17,37 | +%0,52 | BRL 16,85 | BRL 17,44 | BRL 16,81 | 38,23M |
| 2026-09-11 | BRL 17,28 | -%2,15 | BRL 17,80 | BRL 17,83 | BRL 17,20 | 32,55M |
| 2026-09-10 | BRL 17,66 | +%2,14 | BRL 17,15 | BRL 17,81 | BRL 16,98 | 83,50M |
| 2026-09-09 | BRL 17,29 | -%1,98 | BRL 17,47 | BRL 17,51 | BRL 17,08 | 57,68M |
| 2026-09-08 | BRL 17,64 | +%1,55 | BRL 17,68 | BRL 17,88 | BRL 17,55 | 35,88M |
| 2026-09-04 | BRL 17,37 | +%0,12 | BRL 17,25 | BRL 17,61 | BRL 17,12 | 29,09M |
| 2026-09-03 | BRL 17,35 | +%0,52 | BRL 17,60 | BRL 17,90 | BRL 17,35 | 42,87M |
| 2026-09-02 | BRL 17,26 | +%3,85 | BRL 16,74 | BRL 17,57 | BRL 16,71 | 41,08M |
| 2026-09-01 | BRL 16,62 | +%2,47 | BRL 16,39 | BRL 16,88 | BRL 16,16 | 55,22M |
| 2026-08-31 | BRL 16,22 | +%1,12 | BRL 16,22 | BRL 16,44 | BRL 16,08 | 32,51M |
| 2026-08-28 | BRL 16,04 | +%1,97 | BRL 15,90 | BRL 16,11 | BRL 15,59 | 25,18M |
| 2026-08-27 | BRL 15,73 | -%0,13 | BRL 15,62 | BRL 15,88 | BRL 15,60 | 16,68M |
| 2026-08-26 | BRL 15,75 | %0,00 | BRL 15,74 | BRL 16,12 | BRL 15,69 | 26,84M |
| 2026-08-25 | BRL 15,75 | +%1,94 | BRL 15,47 | BRL 15,85 | BRL 15,38 | 33,22M |
| 2026-08-24 | BRL 15,45 | +%2,39 | BRL 14,88 | BRL 15,51 | BRL 14,84 | 33,76M |
| 2026-08-21 | BRL 15,09 | +%5,23 | BRL 14,42 | BRL 15,09 | BRL 14,37 | 43,62M |
| 2026-08-20 | BRL 14,34 | -%0,55 | BRL 14,25 | BRL 14,57 | BRL 14,24 | 23,84M |
| 2026-08-19 | BRL 14,42 | +%0,84 | BRL 14,67 | BRL 14,93 | BRL 14,35 | 32,23M |
| 2026-08-18 | BRL 14,30 | -%0,76 | BRL 14,31 | BRL 14,70 | BRL 14,30 | 18,48M |
| 2026-08-17 | BRL 14,41 | -%1,77 | BRL 14,60 | BRL 14,94 | BRL 14,41 | 35,18M |
| 2026-08-14 | BRL 14,67 | -%0,88 | BRL 14,73 | BRL 14,96 | BRL 14,35 | 47,16M |
| 2026-08-13 | BRL 14,80 | +%3,93 | BRL 14,18 | BRL 14,85 | BRL 14,16 | 61,42M |
| 2026-08-12 | BRL 14,24 | -%0,35 | BRL 14,47 | BRL 14,47 | BRL 14,11 | 52,26M |
| 2026-08-11 | BRL 14,29 | -%4,41 | BRL 14,65 | BRL 14,75 | BRL 14,23 | 41,82M |
| 2026-08-07 | BRL 14,95 | -%2,67 | BRL 15,43 | BRL 15,50 | BRL 14,84 | 26,68M |
| 2026-08-06 | BRL 15,36 | -%1,22 | BRL 15,45 | BRL 15,52 | BRL 15,24 | 24,25M |
| 2026-08-05 | BRL 15,55 | -%0,96 | BRL 15,76 | BRL 16,15 | BRL 15,48 | 37,29M |
| 2026-08-04 | BRL 15,70 | +%0,51 | BRL 16,00 | BRL 16,14 | BRL 15,58 | 38,03M |
| 2026-08-03 | BRL 15,62 | -%0,70 | BRL 15,73 | BRL 15,73 | BRL 15,44 | 30,63M |
| 2026-07-31 | BRL 15,73 | +%0,64 | BRL 15,90 | BRL 15,90 | BRL 15,52 | 24,49M |
| 2026-07-30 | BRL 15,63 | +%2,02 | BRL 15,40 | BRL 15,63 | BRL 15,31 | 42,17M |
| 2026-07-29 | BRL 15,32 | -%4,25 | BRL 15,91 | BRL 15,97 | BRL 15,32 | 51,82M |
| 2026-07-28 | BRL 16,00 | +%1,78 | BRL 16,09 | BRL 16,22 | BRL 15,86 | 19,86M |
| 2026-07-27 | BRL 15,72 | +%1,81 | BRL 15,64 | BRL 15,85 | BRL 15,56 | 23,93M |
| 2026-07-24 | BRL 15,44 | -%1,34 | BRL 15,45 | BRL 15,67 | BRL 15,43 | 35,23M |
| 2026-07-23 | BRL 15,65 | -%1,57 | BRL 15,79 | BRL 15,82 | BRL 15,48 | 41,09M |
| 2026-07-22 | BRL 15,90 | +%4,81 | BRL 15,25 | BRL 15,92 | BRL 15,21 | 46,05M |
| 2026-07-21 | BRL 15,17 | -%0,59 | BRL 15,17 | BRL 15,32 | BRL 14,95 | 29,24M |
| 2026-07-20 | BRL 15,26 | +%0,39 | BRL 15,28 | BRL 15,43 | BRL 15,14 | 16,31M |
| 2026-07-17 | BRL 15,20 | -%1,23 | BRL 15,31 | BRL 15,37 | BRL 15,17 | 48,88M |
| 2026-07-16 | BRL 15,39 | -%1,91 | BRL 15,60 | BRL 15,72 | BRL 15,24 | 31,05M |
| 2026-07-15 | BRL 15,69 | +%2,35 | BRL 15,46 | BRL 15,85 | BRL 15,42 | 36,70M |
| 2026-07-14 | BRL 15,33 | +%1,39 | BRL 15,20 | BRL 15,49 | BRL 15,15 | 35,94M |
| 2026-07-13 | BRL 15,12 | -%1,95 | BRL 15,29 | BRL 15,43 | BRL 14,93 | 24,76M |
| 2026-07-10 | BRL 15,42 | +%4,26 | BRL 15,21 | BRL 15,53 | BRL 15,19 | 41,46M |
| 2026-07-09 | BRL 14,79 | +%3,86 | BRL 14,40 | BRL 14,80 | BRL 14,36 | 22,12M |
| 2026-07-08 | BRL 14,24 | -%2,00 | BRL 14,46 | BRL 14,46 | BRL 14,12 | 30,29M |
| 2026-07-07 | BRL 14,53 | -%0,34 | BRL 14,59 | BRL 14,88 | BRL 14,46 | 23,32M |
| 2026-07-06 | BRL 14,58 | -%1,22 | BRL 14,64 | BRL 14,69 | BRL 14,46 | 15,65M |
| 2026-07-03 | BRL 14,76 | +%1,03 | BRL 14,75 | BRL 14,99 | BRL 14,66 | 14,04M |
| 2026-07-02 | BRL 14,61 | +%1,46 | BRL 14,64 | BRL 14,74 | BRL 14,44 | 36,63M |
| 2026-07-01 | BRL 14,40 | -%0,89 | BRL 14,41 | BRL 14,59 | BRL 14,20 | 38,02M |
| 2026-06-30 | BRL 14,53 | -%1,22 | BRL 14,60 | BRL 14,63 | BRL 14,30 | 28,21M |
| 2026-06-29 | BRL 14,71 | -%1,41 | BRL 14,92 | BRL 14,99 | BRL 14,67 | 27,53M |
| 2026-06-26 | BRL 14,92 | +%2,12 | BRL 14,57 | BRL 15,05 | BRL 14,40 | 58,18M |
| 2026-06-25 | BRL 14,61 | -%2,79 | BRL 14,94 | BRL 15,07 | BRL 14,61 | 47,48M |
| 2026-06-24 | BRL 15,03 | +%2,11 | BRL 14,60 | BRL 15,11 | BRL 14,60 | 57,90M |
| 2026-06-23 | BRL 14,72 | +%0,14 | BRL 14,44 | BRL 14,99 | BRL 14,44 | 65,89M |
| 2026-06-22 | BRL 14,70 | +%2,01 | BRL 14,57 | BRL 14,86 | BRL 14,53 | 86,03M |
| 2026-06-19 | BRL 14,41 | +%0,56 | BRL 14,32 | BRL 14,56 | BRL 14,26 | 70,36M |
| 2026-06-18 | BRL 14,33 | -%1,92 | BRL 14,63 | BRL 14,72 | BRL 14,21 | 39,79M |
| 2026-06-17 | BRL 14,61 | -%2,86 | BRL 15,25 | BRL 15,25 | BRL 14,50 | 48,93M |
| 2026-06-16 | BRL 15,04 | -%0,66 | BRL 15,02 | BRL 15,18 | BRL 14,86 | 26,36M |
| 2026-06-15 | BRL 15,14 | -%0,59 | BRL 15,56 | BRL 15,78 | BRL 15,11 | 38,90M |
| 2026-06-12 | BRL 15,23 | -%1,36 | BRL 15,20 | BRL 15,58 | BRL 15,13 | 46,56M |
| 2026-06-11 | BRL 15,44 | +%2,12 | BRL 15,08 | BRL 15,52 | BRL 14,95 | 76,64M |
| 2026-06-10 | BRL 15,12 | -%1,75 | BRL 15,21 | BRL 15,28 | BRL 14,90 | 66,31M |
| 2026-06-09 | BRL 15,39 | +%1,12 | BRL 15,34 | BRL 15,53 | BRL 15,14 | 48,00M |
| 2026-06-08 | BRL 15,22 | -%1,23 | BRL 15,40 | BRL 15,40 | BRL 15,07 | 42,51M |
| 2026-06-05 | BRL 15,41 | -%0,71 | BRL 15,43 | BRL 15,68 | BRL 15,26 | 30,09M |
| 2026-06-03 | BRL 15,52 | -%4,67 | BRL 15,86 | BRL 16,16 | BRL 15,46 | 41,26M |
| 2026-06-02 | BRL 16,28 | +%0,18 | BRL 16,42 | BRL 16,66 | BRL 16,28 | 38,63M |
| 2026-06-01 | BRL 16,25 | -%1,52 | BRL 16,40 | BRL 16,47 | BRL 16,00 | 49,56M |
| 2026-05-29 | BRL 16,50 | %0,00 | BRL 16,53 | BRL 16,64 | BRL 16,22 | 48,01M |
| 2026-05-28 | BRL 16,50 | +%0,12 | BRL 16,55 | BRL 16,68 | BRL 16,11 | 21,66M |
| 2026-05-27 | BRL 16,48 | -%2,72 | BRL 17,15 | BRL 17,28 | BRL 16,48 | 22,46M |
| 2026-05-26 | BRL 16,94 | -%1,85 | BRL 17,26 | BRL 17,26 | BRL 16,79 | 38,37M |